Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2021	+0.10 / +0.21%	48.70	49.00	48.40	48.70	48.65	38.96	581,400
4/2/2021	+0.15 / +0.31%	48.40	48.60	48.00	48.60	48.35	38.88	533,100
4/1/2021	-0.25 / -0.51%	48.80	48.80	48.00	48.45	48.36	38.76	469,100
3/31/2021	0.00 / 0.00%	48.70	48.80	48.20	48.70	48.45	38.96	479,500
3/30/2021	-0.05 / -0.10%	48.80	49.00	48.20	48.70	48.53	38.96	641,000
3/29/2021	+0.25 / +0.52%	48.60	48.90	48.10	48.75	48.40	39.00	614,100
3/26/2021	0.00 / 0.00%	48.30	49.00	47.50	48.50	48.27	38.80	560,100
3/25/2021	-0.30 / -0.61%	48.70	48.80	47.90	48.50	48.44	38.80	506,700
3/24/2021	-0.10 / -0.20%	48.70	48.80	47.70	48.80	48.30	39.04	533,500
3/23/2021	-0.20 / -0.41%	49.10	49.10	48.25	48.90	48.67	39.12	694,500
3/22/2021	-0.20 / -0.41%	49.20	49.30	48.20	49.10	48.64	39.28	585,200
3/19/2021	-0.20 / -0.40%	49.30	49.30	47.90	49.30	48.67	39.44	682,300
3/18/2021	0.00 / 0.00%	49.90	50.10	49.30	49.50	49.61	39.60	528,200
3/17/2021	+0.20 / +0.41%	49.00	49.50	48.50	49.50	49.04	39.60	726,200
3/16/2021	0.00 / 0.00%	49.50	49.50	48.20	49.30	48.69	39.44	910,500
3/15/2021	-0.60 / -1.20%	50.20	50.20	49.10	49.30	49.47	39.44	561,100
3/12/2021	-0.60 / -1.19%	50.50	50.60	49.50	49.90	49.88	39.92	708,000
3/11/2021	+0.10 / +0.20%	50.80	51.30	50.40	50.50	50.88	40.40	2,206,900
3/10/2021	+1.00 / +2.02%	49.50	50.60	49.20	50.40	49.71	40.32	564,900
3/9/2021	-0.70 / -1.40%	50.20	50.20	49.00	49.40	49.54	39.52	518,300
3/8/2021	+0.10 / +0.20%	50.10	50.90	49.80	50.10	50.34	40.08	1,720,600
3/5/2021	-0.20 / -0.40%	50.20	50.80	49.50	50.00	50.12	40.00	535,200
3/4/2021	-2.20 / -4.20%	52.50	52.70	49.60	50.20	51.16	40.16	588,300
3/3/2021	+1.90 / +3.76%	53.90	53.90	51.20	52.40	52.73	41.92	768,300
3/2/2021	-1.20 / -1.77%	67.80	68.10	66.00	66.60	67.26	40.34	851,200
3/1/2021	-0.70 / -1.02%	68.60	69.00	67.70	67.80	68.56	41.07	1,039,700
2/26/2021	0.00 / 0.00%	68.00	68.60	67.20	68.50	67.88	41.49	1,724,700
2/25/2021	-0.10 / -0.15%	68.60	68.80	67.60	68.50	68.16	41.49	1,502,000
2/24/2021	-1.00 / -1.44%	69.80	69.90	68.10	68.60	68.92	41.55	1,428,700
2/23/2021	+3.00 / +4.50%	66.60	69.80	66.30	69.60	67.83	42.16	1,526,700

<<Previous 30 days Next 30 days>>

APH News

01/11	APH: Report Insider Transaction - Mr. Pham Anh Duong
29/10	APH: Report on overcoming the status of warned securities
11/10	APH: Change in personnel
11/10	APH: Guarantee loan for HPCS., JSC
11/10	APH: Reporting dossier on foreign ownership ratio limit

More News

Related Companies

	Volume	Price	Change
AAA	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%